Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.304 10.45 8.755 9.834 72,863 +0.81(+9.03%)
Sep 29, 2008 10.12 11.30 8.749 9.020 59,658 -1.45(-13.83%)
Sep 26, 2008 10.49 10.65 10.27 10.47 79,987 -0.03(-0.31%)
Sep 25, 2008 10.56 10.56 10.15 10.50 51,353 +0.08(+0.81%)
Sep 24, 2008 11.63 11.63 10.07 10.42 82,107 +0.20(+1.96%)
Sep 23, 2008 10.33 10.60 10.22 10.22 75,570 -0.40(-3.77%)
Sep 22, 2008 10.34 11.11 9.627 10.62 120,844 +0.28(+2.69%)
Sep 19, 2008 10.50 10.55 9.563 10.34 325,077 +1.01(+10.80%)
Sep 18, 2008 8.277 9.330 7.527 9.330 181,219 +1.27(+15.80%)
Sep 17, 2008 8.477 9.020 7.702 8.057 66,674 -0.67(-7.63%)
Sep 16, 2008 7.689 8.816 7.624 8.723 80,412 +0.83(+10.57%)
Sep 15, 2008 8.283 8.516 7.754 7.889 98,344 -0.40(-4.83%)
Sep 12, 2008 8.122 8.723 8.122 8.290 64,536 +0.03(+0.39%)
Sep 11, 2008 8.348 8.529 8.128 8.258 77,674 -0.43(-4.98%)
Sep 10, 2008 8.406 8.884 8.212 8.690 46,342 +0.48(+5.91%)
Sep 09, 2008 8.471 8.503 7.883 8.206 41,067 -0.14(-1.70%)
Sep 08, 2008 7.993 8.710 7.586 8.348 51,755 +0.19(+2.38%)
Sep 05, 2008 8.193 8.193 7.670 8.154 29,857 -0.14(-1.64%)
Sep 04, 2008 7.838 8.393 7.838 8.290 48,762 -0.04(-0.47%)
Sep 03, 2008 8.322 8.393 8.128 8.329 29,902 +0.20(+2.46%)
Sep 02, 2008 7.799 8.277 7.799 8.128 26,033 +0.36(+4.66%)
Aug 29, 2008 7.779 7.792 7.443 7.766 24,968 -0.04(-0.50%)
Aug 28, 2008 7.456 7.812 7.398 7.805 18,578 +0.41(+5.59%)
Aug 27, 2008 7.166 7.514 7.166 7.392 21,864 +0.21(+2.88%)
Aug 26, 2008 7.185 7.262 7.114 7.185 10,349 -0.02(-0.27%)
Aug 25, 2008 7.514 7.514 7.094 7.204 25,451 -0.33(-4.37%)
Aug 22, 2008 7.243 7.676 7.172 7.534 47,441 +0.14(+1.83%)
Aug 21, 2008 7.443 7.670 7.198 7.398 44,172 -0.19(-2.47%)
Aug 20, 2008 7.792 7.812 7.514 7.586 30,396 -0.19(-2.41%)
Aug 19, 2008 7.818 7.922 7.301 7.773 40,165 -0.22(-2.75%)
Aug 18, 2008 8.232 8.232 7.818 7.993 34,612 -0.24(-2.90%)
Aug 15, 2008 8.535 8.884 8.025 8.232 68,393 -0.14(-1.70%)
Aug 14, 2008 8.393 8.957 8.064 8.374 46,712 +0.12(+1.41%)
Aug 13, 2008 8.090 8.426 7.863 8.258 63,006 +0.10(+1.27%)
Aug 12, 2008 7.838 8.199 7.418 8.154 66,424 +0.33(+4.21%)
Aug 11, 2008 7.127 7.941 6.965 7.825 45,374 +0.70(+9.89%)
Aug 08, 2008 6.926 7.251 6.907 7.120 75,647 +0.32(+4.65%)
Aug 07, 2008 7.140 7.295 6.752 6.804 55,569 -0.28(-3.92%)
Aug 06, 2008 6.758 7.107 6.713 7.082 69,791 +0.28(+4.08%)
Aug 05, 2008 6.817 6.843 6.700 6.804 95,069 -0.01(-0.19%)
Aug 04, 2008 7.017 7.133 6.584 6.817 116,419 -0.26(-3.65%)
Aug 01, 2008 6.720 7.127 6.636 7.075 73,271 +0.32(+4.78%)
Jul 31, 2008 6.668 7.088 6.629 6.752 95,623 -0.04(-0.57%)
Jul 30, 2008 7.133 7.133 6.675 6.791 102,187 -0.21(-2.95%)
Jul 29, 2008 6.998 7.017 6.429 6.998 114,659 +0.43(+6.49%)
Jul 28, 2008 7.082 7.476 6.455 6.571 132,077 -0.81(-10.95%)
Jul 25, 2008 7.508 7.514 6.558 7.379 54,484 +0.49(+7.13%)
Jul 24, 2008 7.521 7.521 6.888 6.888 63,883 -0.58(-7.79%)
Jul 23, 2008 6.946 7.495 6.946 7.469 97,304 +0.56(+8.14%)
Jul 22, 2008 6.849 6.946 6.461 6.907 100,888 +0.23(+3.38%)
Jul 21, 2008 6.649 6.830 6.591 6.681 68,121 +0.14(+2.07%)
Jul 18, 2008 6.280 6.578 6.280 6.545 155,924 +0.31(+4.97%)
Jul 17, 2008 6.229 6.429 5.908 6.235 167,400 +0.12(+2.01%)
Jul 16, 2008 5.511 6.243 5.427 6.112 181,906 +0.63(+11.56%)
Jul 15, 2008 5.828 6.067 5.473 5.479 159,680 -0.42(-7.12%)
Jul 14, 2008 6.087 6.164 5.731 5.899 59,019 -0.20(-3.28%)
Jul 11, 2008 6.138 6.203 5.835 6.099 131,953 -0.05(-0.74%)
Jul 10, 2008 6.171 6.351 5.938 6.145 79,091 +0.01(+0.11%)
Jul 09, 2008 6.235 6.287 6.074 6.138 122,893 -0.09(-1.45%)
Jul 08, 2008 6.041 6.235 6.009 6.229 91,262 +0.21(+3.54%)
Jul 07, 2008 5.944 6.216 5.828 6.015 88,643 +0.11(+1.86%)
Jul 04, 2008 6.151 6.203 5.886 5.906 95,592 +0.00(+0.00%)
Jul 03, 2008 6.151 6.203 5.886 5.906 95,592 -0.24(-3.89%)
Jul 02, 2008 6.222 6.300 5.970 6.145 94,628 -0.07(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.